Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.554 | 8.652 | 8.542 | 8.542 | 29,799 | -0.03(-0.34%) |
Apr 29, 2003 | 8.635 | 8.658 | 8.571 | 8.571 | 27,373 | -0.08(-0.93%) |
Apr 28, 2003 | 8.508 | 8.658 | 8.508 | 8.652 | 16,632 | +0.20(+2.39%) |
Apr 25, 2003 | 8.433 | 8.450 | 8.392 | 8.450 | 11,088 | +0.04(+0.48%) |
Apr 24, 2003 | 8.415 | 8.427 | 8.404 | 8.410 | 6,237 | -0.02(-0.21%) |
Apr 23, 2003 | 8.398 | 8.433 | 8.398 | 8.427 | 18,191 | +0.05(+0.62%) |
Apr 22, 2003 | 8.346 | 8.415 | 8.346 | 8.375 | 18,884 | +0.03(+0.35%) |
Apr 21, 2003 | 8.254 | 8.346 | 8.167 | 8.346 | 15,765 | +0.12(+1.40%) |
Apr 17, 2003 | 8.173 | 8.231 | 8.173 | 8.231 | 21,483 | +0.00(+0.00%) |
Apr 16, 2003 | 8.167 | 8.231 | 8.162 | 8.231 | 24,081 | +0.08(+0.99%) |
Apr 15, 2003 | 8.075 | 8.167 | 8.075 | 8.150 | 22,002 | +0.10(+1.22%) |
Apr 14, 2003 | 8.000 | 8.058 | 8.000 | 8.052 | 8,835 | +0.05(+0.65%) |
Apr 11, 2003 | 8.000 | 8.011 | 8.000 | 8.000 | 11,261 | +0.03(+0.36%) |
Apr 10, 2003 | 7.936 | 8.023 | 7.913 | 7.971 | 13,167 | +0.08(+1.02%) |
Apr 09, 2003 | 7.890 | 7.931 | 7.890 | 7.890 | 17,325 | +0.01(+0.15%) |
Apr 08, 2003 | 7.884 | 7.884 | 7.879 | 7.879 | 3,638 | -0.03(-0.36%) |
Apr 07, 2003 | 7.879 | 7.936 | 7.879 | 7.908 | 12,993 | +0.08(+1.03%) |
Apr 04, 2003 | 7.769 | 7.827 | 7.769 | 7.827 | 7,969 | +0.08(+1.04%) |
Apr 03, 2003 | 7.717 | 7.746 | 7.717 | 7.746 | 11,954 | +0.03(+0.37%) |
Apr 02, 2003 | 7.596 | 7.729 | 7.596 | 7.717 | 104,124 | +0.05(+0.68%) |
Apr 01, 2003 | 7.613 | 7.688 | 7.596 | 7.665 | 35,516 | +0.02(+0.23%) |
Mar 31, 2003 | 7.758 | 7.758 | 7.648 | 7.648 | 31,358 | -0.16(-2.00%) |
Mar 28, 2003 | 7.763 | 7.804 | 7.752 | 7.804 | 2,598 | +0.04(+0.52%) |
Mar 27, 2003 | 7.746 | 7.769 | 7.746 | 7.763 | 4,331 | +0.02(+0.22%) |
Mar 26, 2003 | 7.734 | 7.786 | 7.717 | 7.746 | 45,391 | -0.05(-0.67%) |
Mar 25, 2003 | 7.821 | 7.844 | 7.798 | 7.798 | 51,975 | -0.05(-0.66%) |
Mar 24, 2003 | 7.890 | 7.890 | 7.850 | 7.850 | 1,732 | -0.09(-1.09%) |
Mar 21, 2003 | 7.925 | 7.936 | 7.925 | 7.936 | 11,954 | +0.05(+0.66%) |
Mar 20, 2003 | 7.792 | 7.896 | 7.792 | 7.884 | 14,726 | +0.06(+0.81%) |
Mar 19, 2003 | 7.809 | 7.827 | 7.786 | 7.821 | 7,623 | +0.07(+0.89%) |
Mar 18, 2003 | 7.746 | 7.792 | 7.682 | 7.752 | 11,088 | -0.05(-0.67%) |
Mar 17, 2003 | 7.706 | 7.804 | 7.700 | 7.804 | 41,060 | -0.02(-0.22%) |
Mar 14, 2003 | 7.856 | 7.856 | 7.821 | 7.821 | 13,340 | -0.04(-0.51%) |
Mar 13, 2003 | 7.850 | 7.861 | 7.815 | 7.861 | 44,005 | +0.04(+0.52%) |
Mar 12, 2003 | 7.908 | 7.908 | 7.792 | 7.821 | 22,695 | -0.06(-0.73%) |
Mar 11, 2003 | 7.925 | 7.925 | 7.867 | 7.879 | 15,939 | +0.01(+0.15%) |
Mar 10, 2003 | 7.856 | 7.884 | 7.856 | 7.867 | 8,316 | +0.06(+0.81%) |
Mar 07, 2003 | 7.861 | 7.861 | 7.861 | 7.804 | 3,811 | -0.06(-0.73%) |
Mar 06, 2003 | 7.908 | 7.908 | 7.861 | 7.861 | 13,860 | -0.05(-0.58%) |
Mar 05, 2003 | 7.908 | 7.908 | 7.879 | 7.908 | 3,638 | +0.06(+0.74%) |
Mar 04, 2003 | 7.936 | 7.936 | 7.850 | 7.850 | 11,434 | -0.10(-1.31%) |
Mar 03, 2003 | 7.965 | 8.035 | 7.942 | 7.954 | 15,246 | -0.01(-0.15%) |
Feb 28, 2003 | 7.988 | 8.052 | 7.965 | 7.965 | 12,647 | -0.06(-0.72%) |
Feb 27, 2003 | 8.029 | 8.029 | 8.023 | 8.023 | 6,930 | +0.05(+0.65%) |
Feb 26, 2003 | 7.942 | 7.971 | 7.942 | 7.971 | 1,732 | +0.01(+0.07%) |
Feb 25, 2003 | 8.023 | 8.046 | 7.965 | 7.965 | 73,458 | -0.09(-1.15%) |
Feb 24, 2003 | 8.000 | 8.063 | 8.000 | 8.058 | 3,984 | +0.05(+0.58%) |
Feb 21, 2003 | 7.965 | 8.052 | 7.965 | 8.011 | 4,504 | +0.02(+0.22%) |
Feb 20, 2003 | 7.936 | 8.023 | 7.809 | 7.994 | 26,161 | -0.07(-0.86%) |
Feb 19, 2003 | 8.075 | 8.081 | 8.063 | 8.063 | 7,103 | -0.06(-0.78%) |
Feb 18, 2003 | 8.052 | 8.138 | 8.052 | 8.127 | 8,489 | +0.05(+0.64%) |
Feb 14, 2003 | 8.081 | 8.173 | 8.029 | 8.075 | 17,671 | +0.14(+1.75%) |
Feb 13, 2003 | 7.965 | 8.011 | 7.908 | 7.936 | 14,553 | -0.06(-0.72%) |
Feb 12, 2003 | 8.086 | 8.104 | 7.965 | 7.994 | 26,680 | -0.12(-1.42%) |
Feb 11, 2003 | 8.011 | 8.110 | 8.011 | 8.110 | 7,623 | +0.08(+0.93%) |
Feb 10, 2003 | 7.983 | 8.075 | 7.983 | 8.035 | 7,103 | +0.02(+0.22%) |
Feb 07, 2003 | 8.052 | 8.121 | 8.017 | 8.017 | 6,583 | -0.09(-1.14%) |
Feb 06, 2003 | 8.138 | 8.138 | 7.908 | 8.110 | 12,474 | -0.03(-0.43%) |
Feb 05, 2003 | 8.196 | 8.208 | 8.144 | 8.144 | 10,914 | -0.07(-0.84%) |
Feb 04, 2003 | 8.219 | 8.231 | 8.213 | 8.213 | 18,537 | -0.06(-0.70%) |
Feb 03, 2003 | 8.242 | 8.271 | 8.242 | 8.271 | 19,923 | +0.08(+0.99%) |
Jan 31, 2003 | 8.202 | 8.202 | 8.133 | 8.190 | 11,954 | -0.01(-0.14%) |
Jan 30, 2003 | 8.133 | 8.237 | 8.133 | 8.202 | 6,583 | +0.05(+0.64%) |
Jan 29, 2003 | 8.075 | 8.179 | 8.075 | 8.150 | 4,677 | +0.09(+1.07%) |
Jan 28, 2003 | 8.138 | 8.167 | 8.035 | 8.063 | 25,294 | -0.12(-1.48%) |
Jan 27, 2003 | 8.150 | 8.185 | 8.138 | 8.185 | 4,504 | -0.04(-0.49%) |
Jan 24, 2003 | 8.254 | 8.265 | 8.138 | 8.225 | 28,933 | -0.02(-0.21%) |
Jan 23, 2003 | 8.237 | 8.323 | 8.237 | 8.242 | 14,379 | -0.02(-0.21%) |
Jan 22, 2003 | 8.312 | 8.323 | 8.237 | 8.260 | 32,571 | -0.24(-2.79%) |
Jan 21, 2003 | 8.554 | 8.566 | 8.496 | 8.496 | 44,179 | -0.16(-1.87%) |
Jan 17, 2003 | 8.675 | 8.687 | 8.606 | 8.658 | 15,072 | -0.02(-0.20%) |
Jan 16, 2003 | 8.687 | 8.704 | 8.629 | 8.675 | 13,513 | +0.02(+0.20%) |
Jan 15, 2003 | 8.658 | 8.721 | 8.618 | 8.658 | 20,270 | +0.02(+0.27%) |
Jan 14, 2003 | 8.600 | 8.675 | 8.600 | 8.635 | 7,969 | +0.03(+0.40%) |
Jan 13, 2003 | 8.519 | 8.612 | 8.519 | 8.600 | 4,331 | +0.06(+0.68%) |
Jan 10, 2003 | 8.629 | 8.652 | 8.485 | 8.542 | 25,468 | -0.09(-1.00%) |
Jan 09, 2003 | 8.519 | 8.629 | 8.519 | 8.629 | 28,413 | +0.08(+0.95%) |
Jan 08, 2003 | 8.577 | 8.600 | 8.525 | 8.548 | 20,963 | -0.04(-0.47%) |
Jan 07, 2003 | 8.693 | 8.693 | 8.589 | 8.589 | 16,632 | -0.10(-1.13%) |
Jan 06, 2003 | 8.635 | 8.687 | 8.577 | 8.687 | 36,729 | +0.22(+2.59%) |
Jan 03, 2003 | 8.508 | 8.514 | 8.467 | 8.467 | 8,835 | +0.01(+0.07%) |
Jan 02, 2003 | 8.340 | 8.462 | 8.312 | 8.462 | 11,088 | +0.09(+1.10%) |
Dec 31, 2002 | 8.369 | 8.369 | 8.312 | 8.369 | 12,474 | +0.00(+0.00%) |
Dec 30, 2002 | 8.312 | 8.421 | 8.254 | 8.369 | 22,176 | +0.12(+1.40%) |
Dec 27, 2002 | 8.294 | 8.306 | 8.254 | 8.254 | 10,741 | -0.04(-0.49%) |
Dec 26, 2002 | 8.312 | 8.312 | 8.294 | 8.294 | 1,386 | +0.00(+0.00%) |
Dec 24, 2002 | 8.340 | 8.340 | 8.294 | 8.294 | 693 | -0.05(-0.55%) |
Dec 23, 2002 | 8.312 | 8.340 | 8.254 | 8.340 | 6,583 | +0.09(+1.05%) |
Dec 20, 2002 | 8.231 | 8.254 | 8.231 | 8.254 | 5,890 | +0.02(+0.28%) |
Dec 19, 2002 | 8.237 | 8.254 | 8.231 | 8.231 | 23,042 | -0.03(-0.42%) |
Dec 18, 2002 | 8.352 | 8.352 | 8.265 | 8.265 | 11,261 | -0.16(-1.92%) |
Dec 17, 2002 | 8.508 | 8.508 | 8.427 | 8.427 | 9,355 | -0.09(-1.02%) |
Dec 16, 2002 | 8.427 | 8.514 | 8.381 | 8.514 | 11,261 | +0.12(+1.37%) |
Dec 13, 2002 | 8.260 | 8.398 | 8.260 | 8.398 | 8,835 | +0.09(+1.04%) |
Dec 12, 2002 | 8.254 | 8.312 | 8.237 | 8.312 | 9,528 | +0.02(+0.28%) |
Dec 11, 2002 | 8.283 | 8.312 | 8.283 | 8.289 | 13,513 | -0.03(-0.35%) |
Dec 10, 2002 | 8.283 | 8.317 | 8.283 | 8.317 | 4,677 | +0.03(+0.42%) |
Dec 09, 2002 | 8.340 | 8.369 | 8.283 | 8.283 | 19,577 | -0.09(-1.10%) |
Dec 06, 2002 | 8.427 | 8.433 | 8.369 | 8.375 | 5,890 | -0.11(-1.29%) |
Dec 05, 2002 | 8.456 | 8.502 | 8.312 | 8.485 | 22,522 | +0.09(+1.03%) |
Dec 04, 2002 | 8.369 | 8.444 | 8.265 | 8.398 | 16,458 | -0.02(-0.27%) |
Dec 03, 2002 | 8.473 | 8.519 | 8.340 | 8.421 | 16,978 | -0.11(-1.29%) |
Dec 02, 2002 | 8.571 | 8.571 | 8.473 | 8.531 | 15,592 | +0.02(+0.20%) |
Nov 29, 2002 | 8.456 | 8.514 | 8.456 | 8.514 | 17,671 | +0.13(+1.58%) |
Nov 27, 2002 | 8.283 | 8.427 | 8.283 | 8.381 | 8,142 | +0.14(+1.68%) |
Nov 26, 2002 | 8.254 | 8.312 | 8.196 | 8.242 | 6,583 | -0.07(-0.83%) |
Nov 25, 2002 | 8.265 | 8.340 | 8.086 | 8.312 | 14,379 | +0.10(+1.27%) |
Nov 22, 2002 | 8.104 | 8.208 | 8.052 | 8.208 | 5,197 | +0.10(+1.28%) |
Nov 21, 2002 | 8.040 | 8.104 | 8.023 | 8.104 | 5,544 | +0.05(+0.65%) |
Nov 20, 2002 | 8.023 | 8.052 | 7.994 | 8.052 | 10,568 | +0.06(+0.72%) |
Nov 19, 2002 | 7.861 | 8.081 | 7.856 | 7.994 | 23,735 | +0.14(+1.76%) |
Nov 18, 2002 | 7.879 | 7.925 | 7.856 | 7.856 | 7,276 | -0.02(-0.29%) |
Nov 15, 2002 | 7.850 | 7.884 | 7.850 | 7.879 | 6,583 | +0.03(+0.37%) |
Nov 14, 2002 | 7.884 | 7.884 | 7.850 | 7.850 | 22,695 | -0.02(-0.22%) |
Nov 13, 2002 | 7.763 | 7.867 | 7.763 | 7.867 | 14,899 | +0.05(+0.59%) |
Nov 12, 2002 | 7.740 | 7.821 | 7.740 | 7.821 | 1,905 | +0.08(+1.04%) |
Nov 11, 2002 | 7.717 | 7.740 | 7.717 | 7.740 | 2,772 | +0.02(+0.30%) |
Nov 08, 2002 | 7.792 | 7.798 | 7.717 | 7.717 | 10,914 | -0.16(-2.05%) |
Nov 07, 2002 | 7.988 | 7.988 | 7.879 | 7.879 | 3,118 | -0.11(-1.37%) |
Nov 06, 2002 | 7.994 | 7.994 | 7.734 | 7.988 | 10,048 | +0.11(+1.39%) |
Nov 05, 2002 | 7.902 | 7.902 | 7.815 | 7.879 | 4,504 | -0.03(-0.36%) |
Nov 04, 2002 | 7.682 | 7.908 | 7.682 | 7.908 | 12,820 | +0.26(+3.40%) |
Nov 01, 2002 | 7.602 | 7.763 | 7.602 | 7.648 | 13,513 | +0.00(+0.00%) |
Oct 31, 2002 | 7.671 | 7.671 | 7.561 | 7.648 | 10,914 | +0.00(+0.00%) |
Oct 30, 2002 | 7.475 | 7.729 | 7.475 | 7.648 | 10,741 | +0.14(+1.92%) |
Oct 29, 2002 | 7.504 | 7.509 | 7.504 | 7.504 | 7,449 | -0.03(-0.46%) |
Oct 28, 2002 | 7.452 | 7.590 | 7.452 | 7.538 | 14,206 | +0.09(+1.16%) |
Oct 25, 2002 | 7.480 | 7.532 | 7.452 | 7.452 | 3,465 | -0.10(-1.30%) |
Oct 24, 2002 | 7.561 | 7.665 | 7.550 | 7.550 | 12,647 | +0.05(+0.62%) |
Oct 23, 2002 | 7.504 | 7.504 | 7.388 | 7.504 | 4,851 | -0.01(-0.08%) |
Oct 22, 2002 | 7.475 | 7.584 | 7.475 | 7.509 | 13,167 | -0.05(-0.69%) |
Oct 21, 2002 | 7.365 | 7.619 | 7.365 | 7.561 | 12,647 | +0.17(+2.34%) |
Oct 18, 2002 | 7.273 | 7.388 | 7.244 | 7.388 | 18,364 | +0.00(+0.00%) |
Oct 17, 2002 | 7.203 | 7.504 | 7.203 | 7.388 | 13,513 | +0.26(+3.64%) |
Oct 16, 2002 | 7.353 | 7.353 | 7.128 | 7.128 | 13,167 | -0.23(-3.06%) |
Oct 15, 2002 | 7.088 | 7.353 | 7.088 | 7.353 | 11,088 | +0.28(+4.00%) |
Oct 14, 2002 | 7.013 | 7.146 | 7.013 | 7.071 | 9,009 | -0.02(-0.24%) |
Oct 11, 2002 | 6.903 | 7.088 | 6.903 | 7.088 | 7,969 | +0.21(+3.11%) |
Oct 10, 2002 | 6.753 | 6.874 | 6.747 | 6.874 | 20,963 | +0.14(+2.06%) |
Oct 09, 2002 | 6.897 | 6.897 | 6.736 | 6.736 | 39,674 | -0.28(-3.95%) |
Oct 08, 2002 | 7.013 | 7.157 | 7.013 | 7.013 | 5,370 | -0.01(-0.08%) |
Oct 07, 2002 | 7.215 | 7.215 | 7.013 | 7.019 | 8,142 | -0.11(-1.54%) |
Oct 04, 2002 | 7.215 | 7.215 | 7.128 | 7.128 | 519 | -0.14(-1.98%) |
Oct 03, 2002 | 7.186 | 7.273 | 7.157 | 7.273 | 5,024 | +0.11(+1.53%) |
Oct 02, 2002 | 7.186 | 7.186 | 7.163 | 7.163 | 467,779 | -0.02(-0.32%) |
Oct 01, 2002 | 7.071 | 7.186 | 7.071 | 7.186 | 7,103 | -0.03(-0.40%) |
Sep 30, 2002 | 7.042 | 7.215 | 7.042 | 7.215 | 5,024 | +0.03(+0.40%) |
Sep 27, 2002 | 7.186 | 7.186 | 7.186 | 7.186 | 4,677 | +0.00(+0.00%) |
Sep 26, 2002 | 7.180 | 7.192 | 7.180 | 7.186 | 6,756 | -0.02(-0.32%) |
Sep 25, 2002 | 7.123 | 7.209 | 7.123 | 7.209 | 1,039 | +0.15(+2.13%) |
Sep 24, 2002 | 7.128 | 7.128 | 7.059 | 7.059 | 31,185 | -0.13(-1.77%) |
Sep 23, 2002 | 7.215 | 7.296 | 7.134 | 7.186 | 13,686 | -0.03(-0.40%) |
Sep 20, 2002 | 7.169 | 7.221 | 7.169 | 7.215 | 7,276 | +0.12(+1.63%) |
Sep 19, 2002 | 7.186 | 7.186 | 7.099 | 7.099 | 8,142 | -0.26(-3.53%) |
Sep 18, 2002 | 7.330 | 7.365 | 7.325 | 7.359 | 6,756 | +0.09(+1.19%) |
Sep 17, 2002 | 7.359 | 7.359 | 7.273 | 7.273 | 20,616 | +0.06(+0.80%) |
Sep 16, 2002 | 7.250 | 7.359 | 7.215 | 7.215 | 12,474 | +0.02(+0.32%) |
Sep 13, 2002 | 7.192 | 7.192 | 7.192 | 7.192 | 4,851 | -0.06(-0.80%) |
Sep 12, 2002 | 7.278 | 7.330 | 7.244 | 7.250 | 15,419 | -0.09(-1.18%) |
Sep 11, 2002 | 7.319 | 7.336 | 7.319 | 7.336 | 450,454 | +0.06(+0.87%) |
Sep 10, 2002 | 7.273 | 7.330 | 7.273 | 7.273 | 9,528 | +0.11(+1.53%) |
Sep 09, 2002 | 7.157 | 7.267 | 7.157 | 7.163 | 30,492 | -0.01(-0.16%) |
Sep 06, 2002 | 7.175 | 7.175 | 7.175 | 7.175 | 519 | +0.02(+0.24%) |
Sep 05, 2002 | 7.140 | 7.157 | 7.128 | 7.157 | 7,969 | +0.02(+0.24%) |
Sep 04, 2002 | 7.128 | 7.140 | 7.128 | 7.140 | 3,984 | +0.04(+0.57%) |
Sep 03, 2002 | 7.446 | 7.446 | 7.099 | 7.099 | 10,221 | -0.32(-4.28%) |
Aug 30, 2002 | 7.480 | 7.480 | 7.417 | 7.417 | 4,851 | -0.09(-1.15%) |
Aug 29, 2002 | 7.682 | 7.682 | 7.504 | 7.504 | 9,875 | -0.13(-1.74%) |
Aug 28, 2002 | 7.596 | 7.677 | 7.596 | 7.636 | 5,370 | +0.06(+0.84%) |
Aug 27, 2002 | 7.504 | 7.636 | 7.480 | 7.573 | 19,750 | +0.09(+1.23%) |
Aug 26, 2002 | 7.515 | 7.515 | 7.480 | 7.480 | 1,212 | +0.01(+0.15%) |
Aug 23, 2002 | 7.504 | 7.509 | 7.469 | 7.469 | 4,677 | -0.09(-1.15%) |
Aug 22, 2002 | 7.504 | 7.561 | 7.504 | 7.555 | 10,914 | +0.17(+2.27%) |
Aug 21, 2002 | 7.215 | 7.504 | 7.186 | 7.388 | 48,510 | +0.27(+3.81%) |
Aug 20, 2002 | 7.117 | 7.134 | 7.117 | 7.117 | 28,066 | +0.02(+0.24%) |
Aug 16, 2002 | 7.059 | 7.099 | 7.059 | 7.099 | 1,039 | +0.06(+0.82%) |
Aug 15, 2002 | 7.007 | 7.099 | 7.007 | 7.042 | 15,246 | +0.06(+0.91%) |
Aug 14, 2002 | 7.013 | 7.099 | 6.978 | 6.978 | 20,616 | -0.08(-1.06%) |
Aug 13, 2002 | 7.048 | 7.071 | 7.048 | 7.053 | 12,993 | +0.13(+1.83%) |
Aug 12, 2002 | 6.926 | 6.926 | 6.926 | 6.926 | 4,331 | -0.03(-0.41%) |
Aug 07, 2002 | 6.909 | 6.955 | 6.909 | 6.955 | 1,212 | +0.07(+1.01%) |
Aug 06, 2002 | 6.869 | 6.926 | 6.828 | 6.886 | 20,270 | +0.08(+1.10%) |
Aug 05, 2002 | 6.955 | 6.984 | 6.811 | 6.811 | 31,531 | -0.20(-2.88%) |
Aug 02, 2002 | 7.013 | 7.019 | 7.013 | 7.013 | 5,370 | -0.03(-0.41%) |
Aug 01, 2002 | 7.048 | 7.071 | 7.024 | 7.042 | 35,689 | +0.03(+0.49%) |
Jul 31, 2002 | 6.944 | 7.013 | 6.926 | 7.007 | 4,504 | +0.02(+0.25%) |
Jul 30, 2002 | 6.961 | 7.065 | 6.961 | 6.990 | 4,851 | -0.03(-0.49%) |
Jul 29, 2002 | 6.857 | 7.024 | 6.857 | 7.024 | 7,103 | +0.22(+3.22%) |
Jul 26, 2002 | 6.811 | 6.811 | 6.805 | 6.805 | 5,544 | +0.11(+1.64%) |
Jul 25, 2002 | 6.955 | 7.036 | 6.695 | 6.695 | 47,990 | -0.49(-6.83%) |
Jul 24, 2002 | 7.157 | 7.186 | 6.984 | 7.186 | 41,580 | +0.00(+0.00%) |
Jul 23, 2002 | 7.226 | 7.296 | 7.163 | 7.186 | 16,978 | -0.10(-1.35%) |
Jul 22, 2002 | 7.284 | 7.532 | 7.284 | 7.284 | 56,133 | -0.12(-1.64%) |
Jul 19, 2002 | 7.394 | 7.486 | 7.359 | 7.405 | 17,671 | -0.20(-2.66%) |
Jul 17, 2002 | 7.521 | 7.607 | 7.521 | 7.607 | 16,632 | +0.00(+0.00%) |
Jul 12, 2002 | 7.515 | 7.607 | 7.515 | 7.607 | 866 | +0.05(+0.61%) |
Jul 11, 2002 | 7.573 | 7.573 | 7.504 | 7.561 | 9,182 | -0.13(-1.65%) |
Jul 10, 2002 | 7.671 | 7.688 | 7.671 | 7.688 | 10,914 | +0.02(+0.23%) |
Jul 09, 2002 | 7.659 | 7.671 | 7.659 | 7.671 | 10,741 | +0.02(+0.30%) |
Jul 08, 2002 | 7.602 | 7.648 | 7.602 | 7.648 | 10,568 | -0.01(-0.15%) |
Jul 05, 2002 | 7.567 | 7.659 | 7.567 | 7.659 | 6,063 | +0.21(+2.79%) |
Jul 04, 2002 | 7.648 | 7.648 | 7.446 | 7.452 | 10,741 | +0.00(+0.00%) |
Jul 03, 2002 | 7.648 | 7.648 | 7.446 | 7.452 | 10,741 | -0.20(-2.57%) |
Jul 02, 2002 | 7.833 | 7.838 | 7.584 | 7.648 | 52,148 | -0.27(-3.36%) |
Jul 01, 2002 | 7.936 | 7.965 | 7.913 | 7.913 | 2,252 | -0.05(-0.58%) |
Jun 28, 2002 | 7.908 | 7.965 | 7.908 | 7.960 | 3,984 | +0.11(+1.40%) |
Jun 27, 2002 | 7.994 | 7.994 | 7.850 | 7.850 | 20,270 | -0.01(-0.07%) |
Jun 26, 2002 | 7.821 | 7.856 | 7.734 | 7.856 | 30,145 | -0.13(-1.59%) |
Jun 25, 2002 | 7.913 | 8.098 | 7.913 | 7.983 | 6,583 | +0.18(+2.37%) |
Jun 21, 2002 | 7.873 | 7.936 | 7.798 | 7.798 | 15,765 | -0.13(-1.67%) |
Jun 20, 2002 | 8.167 | 8.167 | 7.931 | 7.931 | 12,647 | -0.25(-3.03%) |
Jun 19, 2002 | 8.237 | 8.237 | 8.081 | 8.179 | 34,996 | -0.22(-2.61%) |
Jun 18, 2002 | 8.421 | 8.433 | 8.398 | 8.398 | 40,714 | +0.06(+0.69%) |
Jun 17, 2002 | 8.329 | 8.450 | 8.271 | 8.340 | 25,468 | +0.03(+0.35%) |
Jun 14, 2002 | 8.381 | 8.381 | 8.283 | 8.312 | 15,939 | -0.29(-3.36%) |
Jun 12, 2002 | 8.658 | 8.658 | 8.519 | 8.600 | 8,662 | -0.12(-1.32%) |
Jun 11, 2002 | 8.629 | 8.716 | 8.571 | 8.716 | 4,504 | +0.16(+1.89%) |
Jun 10, 2002 | 8.317 | 8.554 | 8.317 | 8.554 | 47,297 | +0.18(+2.14%) |
Jun 07, 2002 | 8.375 | 8.404 | 8.364 | 8.375 | 5,318,828 | -0.04(-0.48%) |
Jun 06, 2002 | 8.664 | 8.716 | 8.415 | 8.415 | 40,194 | -0.30(-3.44%) |
Jun 05, 2002 | 8.687 | 8.716 | 8.664 | 8.716 | 6,063 | +0.06(+0.73%) |
May 31, 2002 | 8.658 | 8.658 | 8.583 | 8.652 | 18,884 | -0.04(-0.46%) |
May 28, 2002 | 8.716 | 8.716 | 8.629 | 8.693 | 39,847 | -0.06(-0.73%) |
May 27, 2002 | 8.756 | 8.773 | 8.698 | 8.756 | 7,969 | +0.00(+0.00%) |
May 24, 2002 | 8.756 | 8.773 | 8.698 | 8.756 | 7,969 | -0.02(-0.20%) |
May 23, 2002 | 8.802 | 8.773 | 8.693 | 8.773 | 9,875 | +0.02(+0.26%) |
May 22, 2002 | 8.716 | 8.750 | 8.716 | 8.750 | 19,750 | -0.01(-0.13%) |
May 21, 2002 | 8.785 | 8.814 | 8.716 | 8.762 | 27,027 | -0.06(-0.72%) |
May 20, 2002 | 8.843 | 8.866 | 8.825 | 8.825 | 17,498 | -0.03(-0.33%) |
May 17, 2002 | 8.871 | 8.877 | 8.831 | 8.854 | 22,002 | +0.08(+0.92%) |
May 16, 2002 | 8.658 | 8.773 | 8.658 | 8.773 | 26,680 | +0.16(+1.88%) |
May 15, 2002 | 8.542 | 8.629 | 8.542 | 8.612 | 12,300 | +0.06(+0.74%) |
May 14, 2002 | 8.369 | 8.658 | 8.369 | 8.548 | 42,273 | -0.12(-1.33%) |
May 13, 2002 | 8.606 | 8.664 | 8.542 | 8.664 | 37,422 | +0.03(+0.40%) |
May 10, 2002 | 8.566 | 8.629 | 8.566 | 8.629 | 60,464 | +0.09(+1.01%) |
May 09, 2002 | 8.646 | 8.646 | 8.542 | 8.542 | 10,914 | -0.09(-1.07%) |
May 08, 2002 | 8.589 | 8.658 | 8.485 | 8.635 | 31,012 | +0.21(+2.47%) |
May 07, 2002 | 8.537 | 8.542 | 8.427 | 8.427 | 23,562 | -0.14(-1.68%) |
May 06, 2002 | 8.629 | 8.652 | 8.537 | 8.571 | 18,018 | -0.05(-0.60%) |
May 03, 2002 | 8.566 | 8.623 | 8.566 | 8.623 | 3,291 | +0.12(+1.36%) |
May 02, 2002 | 8.514 | 8.519 | 8.427 | 8.508 | 52,495 | -0.01(-0.07%) |